Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-09-05 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2001-12-31 | $1.03 | $1.03 | 1,000 |
| 2001-12-28 | $1.03 | $1.03 | 61,200 |
| 2001-12-27 | $1.04 | $1.04 | 285,300 |
| 2001-12-26 | $1.03 | $1.03 | 20,500 |
| 2001-12-24 | $1.01 | $1.01 | 528,200 |
| 2001-12-21 | $1.01 | $1.01 | 6,100 |
| 2001-12-20 | $1.01 | $1.01 | 15,000 |
| 2001-12-19 | $1.04 | $1.04 | 11,200 |
| 2001-12-18 | $0.99 | $0.99 | 10,000 |
| 2001-12-17 | $1.00 | $1.00 | 11,800 |
| 2001-12-14 | $0.98 | $0.98 | 900 |
| 2001-12-13 | $0.98 | $0.98 | 6,300 |
| 2001-12-12 | $0.98 | $0.98 | 9,800 |
| 2001-12-11 | $1.01 | $1.01 | 37,400 |
| 2001-12-10 | $0.98 | $0.98 | 4,600 |
| 2001-12-07 | $0.98 | $0.98 | 0 |
| 2001-12-06 | $0.98 | $0.98 | 0 |
| 2001-12-05 | $0.98 | $0.98 | 18,300 |
| 2001-12-04 | $1.02 | $1.02 | 14,800 |
| 2001-12-03 | $1.02 | $1.02 | 7,400 |
| 2001-11-30 | $0.98 | $0.98 | 14,000 |
| 2001-11-29 | $1.02 | $1.02 | 3,200 |
| 2001-11-28 | $1.01 | $1.01 | 35,100 |
| 2001-11-27 | $0.97 | $0.97 | 15,100 |
| 2001-11-26 | $0.97 | $0.97 | 7,800 |
| 2001-11-23 | $0.95 | $0.95 | 10,500 |
| 2001-11-21 | $0.98 | $0.98 | 2,500 |
| 2001-11-20 | $0.95 | $0.95 | 5,100 |
| 2001-11-19 | $0.97 | $0.97 | 17,400 |
| 2001-11-16 | $0.98 | $0.98 | 2,200 |
| 2001-11-15 | $0.98 | $0.98 | 15,100 |
| 2001-11-14 | $1.00 | $1.00 | 34,200 |
| 2001-11-13 | $1.02 | $1.02 | 400 |
| 2001-11-12 | $0.99 | $0.99 | 200 |
| 2001-11-09 | $1.04 | $1.04 | 1,900 |
| 2001-11-08 | $1.03 | $1.03 | 15,000 |
| 2001-11-07 | $1.07 | $1.07 | 43,000 |
| 2001-11-06 | $1.00 | $1.00 | 15,000 |
| 2001-11-05 | $1.04 | $1.04 | 43,100 |
| 2001-11-02 | $0.96 | $0.96 | 3,900 |
| 2001-11-01 | $1.00 | $1.00 | 400 |
| 2001-10-31 | $1.00 | $1.00 | 8,100 |
| 2001-10-30 | $0.96 | $0.96 | 219,800 |
| 2001-10-29 | $1.08 | $1.08 | 281,200 |
| 2001-10-26 | $0.88 | $0.88 | 168,000 |
| 2001-10-25 | $0.88 | $0.88 | 1,200 |
| 2001-10-24 | $0.90 | $0.90 | 1,700 |
| 2001-10-23 | $0.87 | $0.87 | 1,200 |
| 2001-10-22 | $0.90 | $0.90 | 0 |
| 2001-10-19 | $0.90 | $0.90 | 21,200 |
| 2001-10-18 | $0.88 | $0.88 | 55,100 |
| 2001-10-17 | $0.88 | $0.88 | 5,100 |
| 2001-10-16 | $0.89 | $0.89 | 22,000 |
| 2001-10-15 | $0.92 | $0.92 | 20,000 |
| 2001-10-12 | $0.89 | $0.89 | 2,300 |
| 2001-10-11 | $0.90 | $0.90 | 27,100 |
| 2001-10-10 | $0.92 | $0.92 | 1,600 |
| 2001-10-09 | $0.90 | $0.90 | 46,900 |
| 2001-10-08 | $0.90 | $0.90 | 15,000 |
| 2001-10-05 | $0.87 | $0.87 | 55,000 |
| 2001-10-04 | $0.88 | $0.88 | 49,400 |
| 2001-10-03 | $0.85 | $0.85 | 6,000 |
| 2001-10-02 | $0.87 | $0.87 | 21,000 |
| 2001-10-01 | $0.87 | $0.87 | 149,800 |
| 2001-09-28 | $0.92 | $0.92 | 30,100 |
| 2001-09-27 | $0.91 | $0.91 | 19,400 |
| 2001-09-26 | $0.86 | $0.86 | 0 |
| 2001-09-25 | $0.86 | $0.86 | 600 |
| 2001-09-24 | $0.88 | $0.88 | 4,300 |
| 2001-09-21 | $0.87 | $0.87 | 8,000 |
| 2001-09-20 | $0.87 | $0.87 | 11,200 |
| 2001-09-19 | $0.87 | $0.87 | 58,200 |
| 2001-09-18 | $0.92 | $0.92 | 20,000 |
| 2001-09-17 | $0.93 | $0.93 | 4,700 |
| 2001-09-10 | $1.01 | $1.01 | 1,000 |
| 2001-09-07 | $1.03 | $1.03 | 15,500 |
| 2001-09-06 | $1.06 | $1.06 | 20,100 |
| 2001-09-05 | $1.02 | $1.02 | 21,800 |
| 2001-09-04 | $1.05 | $1.05 | 61,000 |
| 2001-08-31 | $1.01 | $1.01 | 126,100 |
| 2001-08-30 | $1.02 | $1.02 | 60,600 |
| 2001-08-29 | $0.99 | $0.99 | 83,900 |
| 2001-08-28 | $0.96 | $0.96 | 26,100 |
| 2001-08-27 | $0.98 | $0.98 | 33,000 |
| 2001-08-24 | $1.05 | $1.05 | 6,500 |
| 2001-08-23 | $1.05 | $1.05 | 4,000 |
| 2001-08-22 | $1.03 | $1.03 | 10,000 |
| 2001-08-21 | $1.02 | $1.02 | 100 |
| 2001-08-20 | $1.05 | $1.05 | 19,100 |
| 2001-08-17 | $1.03 | $1.03 | 17,300 |
| 2001-08-16 | $1.04 | $1.04 | 37,100 |
| 2001-08-15 | $1.05 | $1.05 | 31,400 |
| 2001-08-14 | $1.01 | $1.01 | 15,200 |
| 2001-08-13 | $0.94 | $0.94 | 400 |
| 2001-08-10 | $0.94 | $0.94 | 400 |
| 2001-08-09 | $0.97 | $0.97 | 3,500 |
| 2001-08-08 | $0.97 | $0.97 | 30,300 |
| 2001-08-07 | $0.95 | $0.95 | 34,400 |
| 2001-08-06 | $0.96 | $0.96 | 400 |
| 2001-08-03 | $0.94 | $0.94 | 2,600 |
| 2001-08-02 | $0.94 | $0.94 | 900 |
| 2001-08-01 | $0.96 | $0.96 | 6,500 |
| 2001-07-31 | $0.93 | $0.93 | 7,500 |
| 2001-07-30 | $0.94 | $0.94 | 32,200 |
| 2001-07-27 | $0.96 | $0.96 | 243,300 |
| 2001-07-26 | $0.95 | $0.95 | 0 |
| 2001-07-25 | $0.95 | $0.95 | 49,000 |
| 2001-07-24 | $0.94 | $0.94 | 126,400 |
| 2001-07-23 | $0.94 | $0.94 | 4,700 |
| 2001-07-20 | $0.94 | $0.94 | 200 |
| 2001-07-19 | $0.94 | $0.94 | 6,000 |
| 2001-07-18 | $1.01 | $1.01 | 114,700 |
| 2001-07-17 | $0.96 | $0.96 | 4,700 |
| 2001-07-16 | $0.96 | $0.96 | 36,700 |
| 2001-07-13 | $0.95 | $0.95 | 48,500 |
| 2001-07-12 | $0.90 | $0.90 | 24,000 |
| 2001-07-11 | $0.91 | $0.91 | 21,800 |
| 2001-07-10 | $0.90 | $0.90 | 107,500 |
| 2001-07-09 | $0.90 | $0.90 | 1,300 |
| 2001-07-06 | $0.90 | $0.90 | 20,700 |
| 2001-07-05 | $0.91 | $0.91 | 200 |
| 2001-07-03 | $0.91 | $0.91 | 68,700 |
| 2001-07-02 | $0.92 | $0.92 | 26,000 |
| 2001-06-29 | $0.92 | $0.92 | 35,000 |
| 2001-06-28 | $0.93 | $0.93 | 10,300 |
| 2001-06-27 | $0.91 | $0.91 | 600 |
| 2001-06-26 | $0.95 | $0.95 | 15,500 |
| 2001-06-25 | $0.95 | $0.95 | 500 |
| 2001-06-22 | $0.90 | $0.90 | 12,600 |
| 2001-06-21 | $0.95 | $0.95 | 10,200 |
| 2001-06-20 | $0.97 | $0.97 | 5,200 |
| 2001-06-19 | $0.95 | $0.95 | 90,500 |
| 2001-06-18 | $0.95 | $0.95 | 5,900 |
| 2001-06-15 | $0.95 | $0.95 | 55,000 |
| 2001-06-14 | $1.00 | $1.00 | 109,500 |
| 2001-06-13 | $1.00 | $1.00 | 29,800 |
| 2001-06-12 | $1.00 | $1.00 | 5,100 |
| 2001-06-11 | $0.96 | $0.96 | 8,100 |
| 2001-06-08 | $0.98 | $0.98 | 20,400 |
| 2001-06-07 | $1.01 | $1.01 | 22,500 |
| 2001-06-06 | $1.00 | $1.00 | 16,100 |
| 2001-06-05 | $0.92 | $0.92 | 6,300 |
| 2001-06-04 | $0.92 | $0.92 | 400 |
| 2001-06-01 | $0.93 | $0.93 | 234,900 |
| 2001-05-31 | $0.93 | $0.93 | 59,500 |
| 2001-05-30 | $0.89 | $0.89 | 131,800 |
| 2001-05-29 | $0.89 | $0.89 | 41,300 |
| 2001-05-25 | $0.95 | $0.95 | 166,300 |
| 2001-05-24 | $0.95 | $0.95 | 389,300 |
| 2001-05-23 | $0.57 | $0.57 | 9,400 |
| 2001-05-22 | $0.57 | $0.57 | 15,400 |
| 2001-05-21 | $0.60 | $0.60 | 23,200 |
| 2001-05-18 | $0.58 | $0.58 | 5,000 |
| 2001-05-17 | $0.58 | $0.58 | 4,600 |
| 2001-05-16 | $0.59 | $0.59 | 71,900 |
| 2001-05-15 | $0.60 | $0.60 | 71,300 |
| 2001-05-14 | $0.59 | $0.59 | 91,100 |
| 2001-05-11 | $0.63 | $0.63 | 22,600 |
| 2001-05-10 | $0.63 | $0.63 | 72,500 |
| 2001-05-09 | $0.59 | $0.59 | 4,300 |
| 2001-05-08 | $0.59 | $0.59 | 24,000 |
| 2001-05-07 | $0.61 | $0.61 | 13,500 |
| 2001-05-04 | $0.59 | $0.59 | 30,600 |
| 2001-05-03 | $0.59 | $0.59 | 70,700 |
| 2001-05-02 | $0.60 | $0.60 | 97,600 |
| 2001-05-01 | $0.60 | $0.60 | 17,000 |
| 2001-04-30 | $0.60 | $0.60 | 25,400 |
| 2001-04-27 | $0.60 | $0.60 | 64,200 |
| 2001-04-26 | $0.59 | $0.59 | 22,900 |
| 2001-04-25 | $0.60 | $0.60 | 66,300 |
| 2001-04-24 | $0.59 | $0.59 | 45,400 |
| 2001-04-23 | $0.61 | $0.61 | 27,000 |
| 2001-04-20 | $0.60 | $0.60 | 14,000 |
| 2001-04-19 | $0.59 | $0.59 | 27,900 |
| 2001-04-18 | $0.59 | $0.59 | 4,600 |
| 2001-04-17 | $0.59 | $0.59 | 700 |
| 2001-04-16 | $0.59 | $0.59 | 1,600 |
| 2001-04-12 | $0.59 | $0.59 | 0 |
| 2001-04-11 | $0.59 | $0.59 | 28,500 |
| 2001-04-10 | $0.59 | $0.59 | 121,100 |
| 2001-04-09 | $0.68 | $0.68 | 16,200 |
| 2001-04-06 | $0.68 | $0.68 | 8,200 |
| 2001-04-05 | $0.65 | $0.65 | 11,100 |
| 2001-04-04 | $0.65 | $0.65 | 24,400 |
| 2001-04-03 | $0.67 | $0.67 | 78,200 |
| 2001-04-02 | $0.60 | $0.60 | 200 |
| 2001-03-30 | $0.59 | $0.59 | 0 |
| 2001-03-29 | $0.59 | $0.59 | 9,600 |
| 2001-03-28 | $0.61 | $0.61 | 2,500 |
| 2001-03-27 | $0.61 | $0.61 | 25,000 |
| 2001-03-26 | $0.59 | $0.59 | 15,900 |
| 2001-03-23 | $0.60 | $0.60 | 5,100 |
| 2001-03-22 | $0.60 | $0.60 | 144,300 |
| 2001-03-21 | $0.59 | $0.59 | 36,400 |
| 2001-03-20 | $0.59 | $0.59 | 10,000 |
| 2001-03-19 | $0.63 | $0.63 | 20,500 |
| 2001-03-16 | $0.63 | $0.63 | 2,000 |
| 2001-03-15 | $0.63 | $0.63 | 29,200 |
| 2001-03-14 | $0.63 | $0.63 | 85,000 |
| 2001-03-13 | $0.55 | $0.55 | 67,600 |
| 2001-03-12 | $0.57 | $0.57 | 17,100 |
| 2001-03-09 | $0.59 | $0.59 | 1,600 |
| 2001-03-08 | $0.59 | $0.59 | 10,100 |
| 2001-03-07 | $0.63 | $0.63 | 18,800 |
| 2001-03-06 | $0.64 | $0.64 | 7,800 |
| 2001-03-05 | $0.70 | $0.70 | 900 |
| 2001-03-02 | $0.70 | $0.70 | 7,600 |
| 2001-03-01 | $0.69 | $0.69 | 64,200 |
| 2001-02-28 | $0.64 | $0.64 | 7,200 |
| 2001-02-27 | $0.64 | $0.64 | 300 |
| 2001-02-26 | $0.67 | $0.67 | 73,100 |
| 2001-02-23 | $0.62 | $0.62 | 51,900 |
| 2001-02-22 | $0.62 | $0.62 | 100 |
| 2001-02-21 | $0.64 | $0.64 | 43,500 |
| 2001-02-20 | $0.61 | $0.61 | 1,600 |
| 2001-02-16 | $0.61 | $0.61 | 21,800 |
| 2001-02-15 | $0.63 | $0.63 | 74,200 |
| 2001-02-14 | $0.68 | $0.68 | 108,900 |
| 2001-02-13 | $0.62 | $0.62 | 12,000 |
| 2001-02-12 | $0.61 | $0.61 | 47,400 |
| 2001-02-09 | $0.58 | $0.58 | 62,100 |
| 2001-02-08 | $0.68 | $0.68 | 5,700 |
| 2001-02-07 | $0.68 | $0.68 | 10,200 |
| 2001-02-06 | $0.64 | $0.64 | 20,400 |
| 2001-02-05 | $0.69 | $0.69 | 14,800 |
| 2001-02-02 | $0.69 | $0.69 | 14,900 |
| 2001-02-01 | $0.71 | $0.71 | 9,800 |
| 2001-01-31 | $0.71 | $0.71 | 2,000 |
| 2001-01-30 | $0.78 | $0.78 | 14,700 |
| 2001-01-29 | $0.76 | $0.76 | 6,400 |
| 2001-01-26 | $0.76 | $0.76 | 500 |
| 2001-01-25 | $0.75 | $0.75 | 0 |
| 2001-01-24 | $0.75 | $0.75 | 4,400 |
| 2001-01-23 | $0.78 | $0.78 | 500 |
| 2001-01-22 | $0.78 | $0.78 | 0 |
| 2001-01-19 | $0.78 | $0.78 | 2,400 |
| 2001-01-18 | $0.78 | $0.78 | 100 |
| 2001-01-17 | $0.80 | $0.80 | 21,600 |
| 2001-01-16 | $0.73 | $0.73 | 10,200 |
| 2001-01-12 | $0.70 | $0.70 | 37,600 |
| 2001-01-11 | $0.70 | $0.70 | 4,000 |
| 2001-01-10 | $0.65 | $0.65 | 4,200 |
| 2001-01-09 | $0.70 | $0.70 | 6,800 |
| 2001-01-08 | $0.70 | $0.70 | 11,000 |
| 2001-01-05 | $0.62 | $0.62 | 3,600 |
| 2001-01-04 | $0.62 | $0.62 | 20,600 |
| 2001-01-03 | $0.57 | $0.57 | 3,200 |
| 2001-01-02 | $0.58 | $0.58 | 30,400 |